KissMeData/086450/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	220000	755079840	15710	15710	15710	15710	2799
3	20230602	215900	755079840	15710	15710	15710	15710	0
4	20230602	215800	755079840	15710	15710	15710	15710	0
5	20230602	215700	755079840	15710	15710	15710	15710	0
6	20230602	215600	755079840	15710	15710	15710	15710	0
7	20230602	215500	755079840	15710	15710	15710	15710	0
8	20230602	215400	755079840	15710	15710	15710	15710	0
9	20230602	215300	755079840	15710	15710	15710	15710	0
10	20230602	215200	755079840	15710	15710	15710	15710	0
11	20230602	215100	755079840	15710	15710	15710	15710	0
12	20230602	215000	755079840	15710	15710	15710	15710	0
13	20230602	214900	755079840	15710	15710	15710	15710	0
14	20230602	214800	755079840	15710	15710	15710	15710	0
15	20230602	214700	755079840	15710	15710	15710	15710	0
16	20230602	214600	755079840	15710	15710	15710	15710	0
17	20230602	214500	755079840	15710	15710	15710	15710	0
18	20230602	214400	755079840	15710	15710	15710	15710	0
19	20230602	214300	755079840	15710	15710	15710	15710	0
20	20230602	214200	755079840	15710	15710	15710	15710	0
21	20230602	214100	755079840	15710	15710	15710	15710	0
22	20230602	214000	755079840	15710	15710	15710	15710	0
23	20230602	213900	755079840	15710	15710	15710	15710	0
24	20230602	213800	755079840	15710	15710	15710	15710	0
25	20230602	213700	755079840	15710	15710	15710	15710	0
26	20230602	213600	755079840	15710	15710	15710	15710	0
27	20230602	213500	755079840	15710	15710	15710	15710	0
28	20230602	213400	755079840	15710	15710	15710	15710	0
29	20230602	213300	755079840	15710	15710	15710	15710	0
30	20230602	213200	755079840	15710	15710	15710	15710	0
31	20230602	213100	755079840	15710	15710	15710	15710	0
32	20230602	213000	755079840	15710	15710	15710	15710	2799
33	20230602	212900	755079840	15710	15710	15710	15710	0
34	20230602	212800	755079840	15710	15710	15710	15710	0
35	20230602	212700	755079840	15710	15710	15710	15710	0
36	20230602	212600	755079840	15710	15710	15710	15710	0
37	20230602	212500	755079840	15710	15710	15710	15710	0
38	20230602	212400	755079840	15710	15710	15710	15710	0
39	20230602	212300	755079840	15710	15710	15710	15710	0
40	20230602	212200	755079840	15710	15710	15710	15710	0
41	20230602	212100	755079840	15710	15710	15710	15710	0
42	20230602	212000	755079840	15710	15710	15710	15710	0
43	20230602	211900	755079840	15710	15710	15710	15710	0
44	20230602	211800	755079840	15710	15710	15710	15710	0
45	20230602	211700	755079840	15710	15710	15710	15710	0
46	20230602	211600	755079840	15710	15710	15710	15710	0
47	20230602	211500	755079840	15710	15710	15710	15710	0
48	20230602	211400	755079840	15710	15710	15710	15710	0
49	20230602	211300	755079840	15710	15710	15710	15710	0
50	20230602	211200	755079840	15710	15710	15710	15710	0
51	20230602	211100	755079840	15710	15710	15710	15710	0
52	20230602	211000	755079840	15710	15710	15710	15710	0
53	20230602	210900	755079840	15710	15710	15710	15710	0
54	20230602	210800	755079840	15710	15710	15710	15710	0
55	20230602	210700	755079840	15710	15710	15710	15710	0
56	20230602	210600	755079840	15710	15710	15710	15710	0
57	20230602	210500	755079840	15710	15710	15710	15710	0
58	20230602	210400	755079840	15710	15710	15710	15710	0
59	20230602	210300	755079840	15710	15710	15710	15710	0
60	20230602	210200	755079840	15710	15710	15710	15710	0
61	20230602	210100	755079840	15710	15710	15710	15710	0
62	20230602	210000	755079840	15710	15710	15710	15710	2799
63	20230602	205900	755079840	15710	15710	15710	15710	0
64	20230602	205800	755079840	15710	15710	15710	15710	0
65	20230602	205700	755079840	15710	15710	15710	15710	0
66	20230602	205600	755079840	15710	15710	15710	15710	0
67	20230602	205500	755079840	15710	15710	15710	15710	0
68	20230602	205400	755079840	15710	15710	15710	15710	0
69	20230602	205300	755079840	15710	15710	15710	15710	0
70	20230602	205200	755079840	15710	15710	15710	15710	0
71	20230602	205100	755079840	15710	15710	15710	15710	0
72	20230602	205000	755079840	15710	15710	15710	15710	0
73	20230602	204900	755079840	15710	15710	15710	15710	0
74	20230602	204800	755079840	15710	15710	15710	15710	0
75	20230602	204700	755079840	15710	15710	15710	15710	0
76	20230602	204600	755079840	15710	15710	15710	15710	0
77	20230602	204500	755079840	15710	15710	15710	15710	0
78	20230602	204400	755079840	15710	15710	15710	15710	0
79	20230602	204300	755079840	15710	15710	15710	15710	0
80	20230602	204200	755079840	15710	15710	15710	15710	0
81	20230602	204100	755079840	15710	15710	15710	15710	0
82	20230602	204000	755079840	15710	15710	15710	15710	0
83	20230602	203900	755079840	15710	15710	15710	15710	0
84	20230602	203800	755079840	15710	15710	15710	15710	0
85	20230602	203700	755079840	15710	15710	15710	15710	0
86	20230602	203600	755079840	15710	15710	15710	15710	0
87	20230602	203500	755079840	15710	15710	15710	15710	0
88	20230602	203400	755079840	15710	15710	15710	15710	0
89	20230602	203300	755079840	15710	15710	15710	15710	0
90	20230602	203200	755079840	15710	15710	15710	15710	0
91	20230602	203100	755079840	15710	15710	15710	15710	0
92	20230602	203000	755079840	15710	15710	15710	15710	2799
93	20230602	202900	755079840	15710	15710	15710	15710	0
94	20230602	202800	755079840	15710	15710	15710	15710	0
95	20230602	202700	755079840	15710	15710	15710	15710	0
96	20230602	202600	755079840	15710	15710	15710	15710	0
97	20230602	202500	755079840	15710	15710	15710	15710	0
98	20230602	202400	755079840	15710	15710	15710	15710	0
99	20230602	202300	755079840	15710	15710	15710	15710	0
100	20230602	202200	755079840	15710	15710	15710	15710	0
101	20230602	202100	755079840	15710	15710	15710	15710	0
102	20230602	202000	755079840	15710	15710	15710	15710	0
103	20230602	201900	755079840	15710	15710	15710	15710	0
104	20230602	201800	755079840	15710	15710	15710	15710	0
105	20230602	201700	755079840	15710	15710	15710	15710	0
106	20230602	201600	755079840	15710	15710	15710	15710	0
107	20230602	201500	755079840	15710	15710	15710	15710	0
108	20230602	201400	755079840	15710	15710	15710	15710	0
109	20230602	201300	755079840	15710	15710	15710	15710	0
110	20230602	201200	755079840	15710	15710	15710	15710	0
111	20230602	201100	755079840	15710	15710	15710	15710	0
112	20230602	201000	755079840	15710	15710	15710	15710	0
113	20230602	200900	755079840	15710	15710	15710	15710	0
114	20230602	200800	755079840	15710	15710	15710	15710	0
115	20230602	200700	755079840	15710	15710	15710	15710	0
116	20230602	200600	755079840	15710	15710	15710	15710	0
117	20230602	200500	755079840	15710	15710	15710	15710	0
118	20230602	200400	755079840	15710	15710	15710	15710	0
119	20230602	200300	755079840	15710	15710	15710	15710	0
120	20230602	200200	755079840	15710	15710	15710	15710	0
121	20230602	200100	755079840	15710	15710	15710	15710	0
122	20230602	200000	755079840	15710	15710	15710	15710	2799
123	20230602	195900	755079840	15710	15710	15710	15710	0
124	20230602	195800	755079840	15710	15710	15710	15710	0
125	20230602	195700	755079840	15710	15710	15710	15710	0
126	20230602	195600	755079840	15710	15710	15710	15710	0
127	20230602	195500	755079840	15710	15710	15710	15710	0
128	20230602	195400	755079840	15710	15710	15710	15710	0
129	20230602	195300	755079840	15710	15710	15710	15710	0
130	20230602	195200	755079840	15710	15710	15710	15710	0
131	20230602	195100	755079840	15710	15710	15710	15710	0
132	20230602	195000	755079840	15710	15710	15710	15710	0
133	20230602	194900	755079840	15710	15710	15710	15710	0
134	20230602	194800	755079840	15710	15710	15710	15710	0
135	20230602	194700	755079840	15710	15710	15710	15710	0
136	20230602	194600	755079840	15710	15710	15710	15710	0
137	20230602	194500	755079840	15710	15710	15710	15710	0
138	20230602	194400	755079840	15710	15710	15710	15710	0
139	20230602	194300	755079840	15710	15710	15710	15710	0
140	20230602	194200	755079840	15710	15710	15710	15710	0
141	20230602	194100	755079840	15710	15710	15710	15710	0
142	20230602	194000	755079840	15710	15710	15710	15710	0
143	20230602	193900	755079840	15710	15710	15710	15710	0
144	20230602	193800	755079840	15710	15710	15710	15710	0
145	20230602	193700	755079840	15710	15710	15710	15710	0
146	20230602	193600	755079840	15710	15710	15710	15710	0
147	20230602	193500	755079840	15710	15710	15710	15710	0
148	20230602	193400	755079840	15710	15710	15710	15710	0
149	20230602	193300	755079840	15710	15710	15710	15710	0
150	20230602	193200	755079840	15710	15710	15710	15710	0
151	20230602	193100	755079840	15710	15710	15710	15710	0
152	20230602	193000	755079840	15710	15710	15710	15710	2799
153	20230602	192900	755079840	15710	15710	15710	15710	0
154	20230602	192800	755079840	15710	15710	15710	15710	0
155	20230602	192700	755079840	15710	15710	15710	15710	0
156	20230602	192600	755079840	15710	15710	15710	15710	0
157	20230602	192500	755079840	15710	15710	15710	15710	0
158	20230602	192400	755079840	15710	15710	15710	15710	0
159	20230602	192300	755079840	15710	15710	15710	15710	0
160	20230602	192200	755079840	15710	15710	15710	15710	0
161	20230602	192100	755079840	15710	15710	15710	15710	0
162	20230602	192000	755079840	15710	15710	15710	15710	0
163	20230602	191900	755079840	15710	15710	15710	15710	0
164	20230602	191800	755079840	15710	15710	15710	15710	0
165	20230602	191700	755079840	15710	15710	15710	15710	0
166	20230602	191600	755079840	15710	15710	15710	15710	0
167	20230602	191500	755079840	15710	15710	15710	15710	0
168	20230602	191400	755079840	15710	15710	15710	15710	0
169	20230602	191300	755079840	15710	15710	15710	15710	0
170	20230602	191200	755079840	15710	15710	15710	15710	0
171	20230602	191100	755079840	15710	15710	15710	15710	0
172	20230602	191000	755079840	15710	15710	15710	15710	0
173	20230602	190900	755079840	15710	15710	15710	15710	0
174	20230602	190800	755079840	15710	15710	15710	15710	0
175	20230602	190700	755079840	15710	15710	15710	15710	0
176	20230602	190600	755079840	15710	15710	15710	15710	0
177	20230602	190500	755079840	15710	15710	15710	15710	0
178	20230602	190400	755079840	15710	15710	15710	15710	0
179	20230602	190300	755079840	15710	15710	15710	15710	0
180	20230602	190200	755079840	15710	15710	15710	15710	0
181	20230602	190100	755079840	15710	15710	15710	15710	0
182	20230602	190000	755079840	15710	15710	15710	15710	2799
183	20230602	185900	755079840	15710	15710	15710	15710	0
184	20230602	185800	755079840	15710	15710	15710	15710	0
185	20230602	185700	755079840	15710	15710	15710	15710	0
186	20230602	185600	755079840	15710	15710	15710	15710	0
187	20230602	185500	755079840	15710	15710	15710	15710	0
188	20230602	185400	755079840	15710	15710	15710	15710	0
189	20230602	185300	755079840	15710	15710	15710	15710	0
190	20230602	185200	755079840	15710	15710	15710	15710	0
191	20230602	185100	755079840	15710	15710	15710	15710	0
192	20230602	185000	755079840	15710	15710	15710	15710	0
193	20230602	184900	755079840	15710	15710	15710	15710	0
194	20230602	184800	755079840	15710	15710	15710	15710	0
195	20230602	184700	755079840	15710	15710	15710	15710	0
196	20230602	184600	755079840	15710	15710	15710	15710	0
197	20230602	184500	755079840	15710	15710	15710	15710	0
198	20230602	184400	755079840	15710	15710	15710	15710	0
199	20230602	184300	755079840	15710	15710	15710	15710	0
200	20230602	184200	755079840	15710	15710	15710	15710	0
201	20230602	184100	755079840	15710	15710	15710	15710	0
202	20230602	184000	755079840	15710	15710	15710	15710	0
203	20230602	183900	755079840	15710	15710	15710	15710	0
204	20230602	183800	755079840	15710	15710	15710	15710	0
205	20230602	183700	755079840	15710	15710	15710	15710	0
206	20230602	183600	755079840	15710	15710	15710	15710	0
207	20230602	183500	755079840	15710	15710	15710	15710	0
208	20230602	183400	755079840	15710	15710	15710	15710	0
209	20230602	183300	755079840	15710	15710	15710	15710	0
210	20230602	183200	755079840	15710	15710	15710	15710	0
211	20230602	183100	755079840	15710	15710	15710	15710	0
212	20230602	183000	755079840	15710	15710	15710	15710	2799
213	20230602	182900	755079840	15710	15710	15710	15710	0
214	20230602	182800	755079840	15710	15710	15710	15710	0
215	20230602	182700	755079840	15710	15710	15710	15710	0
216	20230602	182600	755079840	15710	15710	15710	15710	0
217	20230602	182500	755079840	15710	15710	15710	15710	0
218	20230602	182400	755079840	15710	15710	15710	15710	0
219	20230602	182300	755079840	15710	15710	15710	15710	0
220	20230602	182200	755079840	15710	15710	15710	15710	0
221	20230602	182100	755079840	15710	15710	15710	15710	0
222	20230602	182000	755079840	15710	15710	15710	15710	0
223	20230602	181900	755079840	15710	15710	15710	15710	0
224	20230602	181800	755079840	15710	15710	15710	15710	0
225	20230602	181700	755079840	15710	15710	15710	15710	0
226	20230602	181600	755079840	15710	15710	15710	15710	0
227	20230602	181500	755079840	15710	15710	15710	15710	0
228	20230602	181400	755079840	15710	15710	15710	15710	0
229	20230602	181300	755079840	15710	15710	15710	15710	0
230	20230602	181200	755079840	15710	15710	15710	15710	0
231	20230602	181100	755079840	15710	15710	15710	15710	0
232	20230602	181000	755079840	15710	15710	15710	15710	0
233	20230602	180900	755079840	15710	15710	15710	15710	0
234	20230602	180800	755079840	15710	15710	15710	15710	0
235	20230602	180700	755079840	15710	15710	15710	15710	0
236	20230602	180600	755079840	15710	15710	15710	15710	0
237	20230602	180500	755079840	15710	15710	15710	15710	0
238	20230602	180400	755079840	15710	15710	15710	15710	0
239	20230602	180300	755079840	15710	15710	15710	15710	0
240	20230602	180200	755079840	15710	15710	15710	15710	0
241	20230602	180100	755079840	15710	15710	15710	15710	0
242	20230602	180000	755079840	15710	15710	15710	15710	2799
243	20230602	175900	755079840	15710	15710	15710	15710	0
244	20230602	175800	755079840	15710	15710	15710	15710	0
245	20230602	175700	755079840	15710	15710	15710	15710	0
246	20230602	175600	755079840	15710	15710	15710	15710	0
247	20230602	175500	755079840	15710	15710	15710	15710	0
248	20230602	175400	755079840	15710	15710	15710	15710	0
249	20230602	175300	755079840	15710	15710	15710	15710	0
250	20230602	175200	755079840	15710	15710	15710	15710	0
251	20230602	175100	755079840	15710	15710	15710	15710	0
252	20230602	175000	755079840	15710	15710	15710	15710	0
253	20230602	174900	755079840	15710	15710	15710	15710	0
254	20230602	174800	755079840	15710	15710	15710	15710	0
255	20230602	174700	755079840	15710	15710	15710	15710	0
256	20230602	174600	755079840	15710	15710	15710	15710	0
257	20230602	174500	755079840	15710	15710	15710	15710	0
258	20230602	174400	755079840	15710	15710	15710	15710	0
259	20230602	174300	755079840	15710	15710	15710	15710	0
260	20230602	174200	755079840	15710	15710	15710	15710	0
261	20230602	174100	755079840	15710	15710	15710	15710	0
262	20230602	174000	755079840	15710	15710	15710	15710	0
263	20230602	173900	755079840	15710	15710	15710	15710	0
264	20230602	173800	755079840	15710	15710	15710	15710	0
265	20230602	173700	755079840	15710	15710	15710	15710	0
266	20230602	173600	755079840	15710	15710	15710	15710	0
267	20230602	173500	755079840	15710	15710	15710	15710	0
268	20230602	173400	755079840	15710	15710	15710	15710	0
269	20230602	173300	755079840	15710	15710	15710	15710	0
270	20230602	173200	755079840	15710	15710	15710	15710	0
271	20230602	173100	755079840	15710	15710	15710	15710	0
272	20230602	173000	755079840	15710	15710	15710	15710	2799
273	20230602	172900	755079840	15710	15710	15710	15710	0
274	20230602	172800	755079840	15710	15710	15710	15710	0
275	20230602	172700	755079840	15710	15710	15710	15710	0
276	20230602	172600	755079840	15710	15710	15710	15710	0
277	20230602	172500	755079840	15710	15710	15710	15710	0
278	20230602	172400	755079840	15710	15710	15710	15710	0
279	20230602	172300	755079840	15710	15710	15710	15710	0
280	20230602	172200	755079840	15710	15710	15710	15710	0
281	20230602	172100	755079840	15710	15710	15710	15710	0
282	20230602	172000	755079840	15710	15710	15710	15710	0
283	20230602	171900	755079840	15710	15710	15710	15710	0
284	20230602	171800	755079840	15710	15710	15710	15710	0
285	20230602	171700	755079840	15710	15710	15710	15710	0
286	20230602	171600	755079840	15710	15710	15710	15710	0
287	20230602	171500	755079840	15710	15710	15710	15710	0
288	20230602	171400	755079840	15710	15710	15710	15710	0
289	20230602	171300	755079840	15710	15710	15710	15710	0
290	20230602	171200	755079840	15710	15710	15710	15710	0
291	20230602	171100	755079840	15710	15710	15710	15710	0
292	20230602	171000	755079840	15710	15710	15710	15710	0
293	20230602	170900	755079840	15710	15710	15710	15710	0
294	20230602	170800	755079840	15710	15710	15710	15710	0
295	20230602	170700	755079840	15710	15710	15710	15710	0
296	20230602	170600	755079840	15710	15710	15710	15710	0
297	20230602	170500	755079840	15710	15710	15710	15710	0
298	20230602	170400	755079840	15710	15710	15710	15710	0
299	20230602	170300	755079840	15710	15710	15710	15710	0
300	20230602	170200	755079840	15710	15710	15710	15710	0
301	20230602	170100	755079840	15710	15710	15710	15710	0
302	20230602	170000	755079840	15710	15710	15710	15710	2799
303	20230602	165900	755079840	15710	15710	15710	15710	0
304	20230602	165800	755079840	15710	15710	15710	15710	0
305	20230602	165700	755079840	15710	15710	15710	15710	0
306	20230602	165600	755079840	15710	15710	15710	15710	0
307	20230602	165500	755079840	15710	15710	15710	15710	0
308	20230602	165400	755079840	15710	15710	15710	15710	0
309	20230602	165300	755079840	15710	15710	15710	15710	0
310	20230602	165200	755079840	15710	15710	15710	15710	0
311	20230602	165100	755079840	15710	15710	15710	15710	0
312	20230602	165000	755079840	15710	15710	15710	15710	0
313	20230602	164900	755079840	15710	15710	15710	15710	0
314	20230602	164800	755079840	15710	15710	15710	15710	0
315	20230602	164700	755079840	15710	15710	15710	15710	0
316	20230602	164600	755079840	15710	15710	15710	15710	0
317	20230602	164500	755079840	15710	15710	15710	15710	0
318	20230602	164400	755079840	15710	15710	15710	15710	0
319	20230602	164300	755079840	15710	15710	15710	15710	0
320	20230602	164200	755079840	15710	15710	15710	15710	0
321	20230602	164100	755079840	15710	15710	15710	15710	0
322	20230602	164000	755079840	15710	15710	15710	15710	0
323	20230602	163900	755079840	15710	15710	15710	15710	0
324	20230602	163800	755079840	15710	15710	15710	15710	0
325	20230602	163700	755079840	15710	15710	15710	15710	0
326	20230602	163600	755079840	15710	15710	15710	15710	0
327	20230602	163500	755079840	15710	15710	15710	15710	0
328	20230602	163400	755079840	15710	15710	15710	15710	0
329	20230602	163300	755079840	15710	15710	15710	15710	0
330	20230602	163200	755079840	15710	15710	15710	15710	0
331	20230602	163100	755079840	15710	15710	15710	15710	0
332	20230602	163000	755079840	15710	15710	15710	15710	2799
333	20230602	162900	755079840	15710	15710	15710	15710	0
334	20230602	162800	755079840	15710	15710	15710	15710	0
335	20230602	162700	755079840	15710	15710	15710	15710	0
336	20230602	162600	755079840	15710	15710	15710	15710	0
337	20230602	162500	755079840	15710	15710	15710	15710	0
338	20230602	162400	755079840	15710	15710	15710	15710	0
339	20230602	162300	755079840	15710	15710	15710	15710	0
340	20230602	162200	755079840	15710	15710	15710	15710	0
341	20230602	162100	755079840	15710	15710	15710	15710	0
342	20230602	162000	755079840	15710	15710	15710	15710	0
343	20230602	161900	755079840	15710	15710	15710	15710	0
344	20230602	161800	755079840	15710	15710	15710	15710	0
345	20230602	161700	755079840	15710	15710	15710	15710	0
346	20230602	161600	755079840	15710	15710	15710	15710	0
347	20230602	161500	755079840	15710	15710	15710	15710	0
348	20230602	161400	755079840	15710	15710	15710	15710	0
349	20230602	161300	755079840	15710	15710	15710	15710	0
350	20230602	161200	755079840	15710	15710	15710	15710	0
351	20230602	161100	755079840	15710	15710	15710	15710	0
352	20230602	161000	755079840	15710	15710	15710	15710	0
353	20230602	160900	755079840	15710	15710	15710	15710	0
354	20230602	160800	755079840	15710	15710	15710	15710	0
355	20230602	160700	755079840	15710	15710	15710	15710	0
356	20230602	160600	755079840	15710	15710	15710	15710	0
357	20230602	160500	755079840	15710	15710	15710	15710	0
358	20230602	160400	755079840	15710	15710	15710	15710	0
359	20230602	160300	755079840	15710	15710	15710	15710	0
360	20230602	160200	755079840	15710	15710	15710	15710	0
361	20230602	160100	755079840	15710	15710	15710	15710	0
362	20230602	160000	755079840	15710	15710	15710	15710	2799
363	20230602	155900	755079840	15710	15710	15710	15710	0
364	20230602	155800	755079840	15710	15710	15710	15710	0
365	20230602	155700	755079840	15710	15710	15710	15710	0
366	20230602	155600	755079840	15710	15710	15710	15710	0
367	20230602	155500	755079840	15710	15710	15710	15710	0
368	20230602	155400	755079840	15710	15710	15710	15710	0
369	20230602	155300	755079840	15710	15710	15710	15710	0
370	20230602	155200	755079840	15710	15710	15710	15710	0
371	20230602	155100	755079840	15710	15710	15710	15710	0
372	20230602	155000	755079840	15710	15710	15710	15710	0
373	20230602	154900	755079840	15710	15710	15710	15710	0
374	20230602	154800	755079840	15710	15710	15710	15710	0
375	20230602	154700	755079840	15710	15710	15710	15710	0
376	20230602	154600	755079840	15710	15710	15710	15710	0
377	20230602	154500	755079840	15710	15710	15710	15710	0
378	20230602	154400	755079840	15710	15710	15710	15710	0
379	20230602	154300	755079840	15710	15710	15710	15710	0
380	20230602	154200	755079840	15710	15710	15710	15710	0
381	20230602	154100	755079840	15710	15710	15710	15710	0
382	20230602	154000	755079840	15710	15710	15710	15710	0
383	20230602	153900	755079840	15710	15710	15710	15710	0
384	20230602	153800	755079840	15710	15710	15710	15710	0
385	20230602	153700	755079840	15710	15710	15710	15710	0
386	20230602	153600	755079840	15710	15710	15710	15710	0
387	20230602	153500	755079840	15710	15710	15710	15710	0
388	20230602	153400	755079840	15710	15710	15710	15710	0
389	20230602	153300	755079840	15710	15710	15710	15710	0
390	20230602	153200	755079840	15710	15710	15710	15710	0
391	20230602	153100	755079840	15710	15710	15710	15710	0
392	20230602	153000	755079840	15710	15710	15710	15710	5598
393	20230602	152900	711107550	15720	15720	15720	15720	0
394	20230602	152800	711107550	15720	15720	15720	15720	0
395	20230602	152700	711107550	15720	15720	15720	15720	0
396	20230602	152600	711107550	15720	15720	15720	15720	0
397	20230602	152500	711107550	15720	15720	15720	15720	0
398	20230602	152400	711107550	15720	15720	15720	15720	0
399	20230602	152300	711107550	15720	15720	15720	15720	0
400	20230602	152200	711107550	15720	15720	15720	15720	0
401	20230602	152100	711107550	15720	15720	15720	15720	0
402	20230602	152000	711107550	15720	15720	15720	15720	0
403	20230602	151900	711107550	15720	15720	15730	15720	36
404	20230602	151800	710541560	15730	15730	15730	15720	91
405	20230602	151700	709110210	15730	15720	15730	15720	247
406	20230602	151600	705226910	15710	15710	15710	15710	127
407	20230602	151500	703231740	15720	15720	15720	15710	124
408	20230602	151400	701283280	15720	15720	15720	15720	2
409	20230602	151300	701251840	15720	15720	15720	15720	28
410	20230602	151200	700811680	15710	15710	15710	15710	10
411	20230602	151100	700654580	15710	15710	15710	15710	14
412	20230602	151000	700434640	15710	15710	15710	15710	8
413	20230602	150900	700308960	15710	15720	15730	15700	495
414	20230602	150800	692529590	15720	15720	15720	15720	80
415	20230602	150700	691271990	15720	15720	15720	15720	68
416	20230602	150600	690203030	15720	15720	15730	15720	685
417	20230602	150500	679434210	15720	15720	15720	15720	14
418	20230602	150400	679214130	15720	15720	15720	15720	67
419	20230602	150300	678160890	15730	15720	15730	15720	467
420	20230602	150200	670818810	15720	15700	15730	15700	450
421	20230602	150100	663744740	15700	15720	15730	15700	593
422	20230602	150000	654423310	15720	15700	15730	15700	29
423	20230602	145900	653967580	15700	15700	15730	15700	28
424	20230602	145800	653527550	15700	15720	15730	15700	513
425	20230602	145700	645464490	15720	15720	15720	15720	0
426	20230602	145600	645464490	15720	15720	15720	15720	7
427	20230602	145500	645354450	15730	15730	15730	15730	34
428	20230602	145400	644819630	15700	15700	15700	15700	2
429	20230602	145300	644788230	15700	15700	15700	15700	0
430	20230602	145200	644788230	15700	15720	15730	15700	302
431	20230602	145100	640040880	15700	15700	15700	15700	6
432	20230602	145000	639946680	15700	15700	15700	15700	0
433	20230602	144900	639946680	15700	15700	15700	15700	20
434	20230602	144800	639632680	15710	15710	15740	15710	448
435	20230602	144700	632591380	15700	15700	15700	15700	0
436	20230602	144600	632591380	15700	15700	15700	15690	298
437	20230602	144500	627912820	15700	15710	15710	15690	361
438	20230602	144400	622245700	15710	15710	15710	15710	1
439	20230602	144300	622229990	15740	15740	15740	15740	9
440	20230602	144200	622088330	15740	15700	15740	15700	2
441	20230602	144100	622056890	15700	15740	15740	15700	20
442	20230602	144000	621742450	15700	15730	15740	15700	613
443	20230602	143900	612099890	15730	15730	15730	15730	460
444	20230602	143800	604864090	15730	15730	15730	15730	0
445	20230602	143700	604864090	15730	15700	15730	15700	9
446	20230602	143600	604722550	15700	15700	15700	15700	0
447	20230602	143500	604722550	15700	15700	15700	15700	0
448	20230602	143400	604722550	15700	15700	15700	15700	1
449	20230602	143300	604706850	15700	15700	15700	15700	0
450	20230602	143200	604706850	15700	15700	15700	15700	55
451	20230602	143100	603843350	15700	15700	15730	15700	278
452	20230602	143000	599476890	15730	15730	15730	15730	1
453	20230602	142900	599461160	15700	15720	15720	15700	30
454	20230602	142800	598989580	15710	15710	15710	15710	0
455	20230602	142700	598989580	15710	15710	15710	15710	3
456	20230602	142600	598942450	15710	15720	15740	15710	715
457	20230602	142500	587702360	15720	15720	15720	15720	1
458	20230602	142400	587686640	15720	15720	15720	15720	28
459	20230602	142300	587246480	15720	15710	15740	15710	56
460	20230602	142200	586365950	15730	15720	15740	15720	66
461	20230602	142100	585327720	15720	15720	15720	15720	0
462	20230602	142000	585327720	15720	15730	15730	15720	17
463	20230602	141900	585060360	15710	15720	15720	15710	72
464	20230602	141800	583928530	15730	15730	15740	15720	31
465	20230602	141700	583440940	15720	15730	15740	15720	337
466	20230602	141600	578139930	15740	15730	15740	15730	46
467	20230602	141500	577416030	15730	15720	15740	15720	405
468	20230602	141400	571045490	15730	15710	15730	15710	403
469	20230602	141300	564710100	15710	15710	15720	15710	99
470	20230602	141200	563154370	15710	15710	15710	15710	0
471	20230602	141100	563154370	15710	15710	15710	15710	0
472	20230602	141000	563154370	15710	15710	15710	15710	35
473	20230602	140900	562604520	15710	15710	15710	15710	0
474	20230602	140800	562604520	15710	15710	15710	15710	2
475	20230602	140700	562573100	15720	15720	15720	15720	9
476	20230602	140600	562431620	15720	15710	15720	15710	21
477	20230602	140500	562101700	15720	15720	15720	15720	0
478	20230602	140400	562101700	15720	15720	15720	15720	1
479	20230602	140300	562085980	15710	15710	15710	15710	33
480	20230602	140200	561567550	15710	15710	15710	15710	14
481	20230602	140100	561347610	15710	15710	15710	15710	21
482	20230602	140000	561017700	15720	15710	15720	15710	82
483	20230602	135900	559729100	15710	15710	15720	15690	190
484	20230602	135800	556745050	15710	15710	15710	15710	25
485	20230602	135700	556352300	15710	15710	15710	15710	21
486	20230602	135600	556022390	15710	15720	15720	15710	20
487	20230602	135500	555708050	15720	15720	15720	15720	0
488	20230602	135400	555708050	15720	15710	15720	15700	28
489	20230602	135300	555268320	15710	15720	15730	15700	693
490	20230602	135200	544374850	15720	15720	15720	15720	24
491	20230602	135100	543997570	15720	15730	15730	15720	31
492	20230602	135000	543510100	15730	15710	15730	15710	175
493	20230602	134900	540758900	15720	15710	15720	15710	118
494	20230602	134800	538904630	15710	15710	15710	15710	65
495	20230602	134700	537883480	15710	15710	15710	15710	0
496	20230602	134600	537883480	15710	15710	15710	15710	26
497	20230602	134500	537475020	15710	15700	15710	15700	4
498	20230602	134400	537412210	15720	15710	15720	15700	23
499	20230602	134300	537050840	15710	15710	15710	15710	6
500	20230602	134200	536956580	15710	15710	15710	15710	6
501	20230602	134100	536862320	15710	15720	15720	15710	80
502	20230602	134000	535604830	15700	15710	15710	15700	46
503	20230602	133900	534882210	15710	15710	15720	15710	19
504	20230602	133800	534583620	15710	15710	15710	15710	6
505	20230602	133700	534489360	15700	15710	15710	15700	85
506	20230602	133600	533154080	15710	15710	15710	15710	64
507	20230602	133500	532148640	15720	15720	15720	15720	0
508	20230602	133400	532148640	15720	15710	15720	15710	13
509	20230602	133300	531944350	15720	15720	15720	15720	0
510	20230602	133200	531944350	15720	15720	15720	15720	0
511	20230602	133100	531944350	15720	15710	15720	15680	18
512	20230602	133000	531661510	15720	15680	15720	15680	11
513	20230602	132900	531488630	15710	15710	15710	15710	0
514	20230602	132800	531488630	15710	15710	15720	15710	368
515	20230602	132700	525705820	15700	15700	15700	15700	0
516	20230602	132600	525705820	15700	15700	15700	15700	3
517	20230602	132500	525658720	15710	15710	15710	15710	5
518	20230602	132400	525580170	15670	15670	15670	15670	0
519	20230602	132300	525580170	15670	15710	15720	15670	406
520	20230602	132200	519201700	15670	15670	15670	15670	43
521	20230602	132100	518527890	15670	15660	15670	15660	13
522	20230602	132000	518324280	15720	15710	15720	15670	137
523	20230602	131900	516174050	15690	15720	15730	15690	185
524	20230602	131800	513266590	15690	15690	15690	15690	14
525	20230602	131700	513046930	15710	15720	15720	15710	76
526	20230602	131600	511852720	15690	15690	15690	15690	26
527	20230602	131500	511444780	15730	15730	15730	15730	0
528	20230602	131400	511444780	15730	15730	15730	15730	0
529	20230602	131300	511444780	15730	15730	15730	15730	10
530	20230602	131200	511287480	15730	15740	15740	15730	8
531	20230602	131100	511161620	15740	15740	15740	15740	5
532	20230602	131000	511082920	15760	15700	15760	15700	3624
533	20230602	130900	454118730	15690	15690	15690	15690	0
534	20230602	130800	454118730	15690	15690	15690	15690	0
535	20230602	130700	454118730	15690	15690	15690	15690	0
536	20230602	130600	454118730	15690	15690	15690	15690	8
537	20230602	130500	453993210	15690	15690	15690	15690	7
538	20230602	130400	453883380	15700	15690	15700	15690	10
539	20230602	130300	453726450	15700	15690	15700	15690	225
540	20230602	130200	450195640	15700	15700	15700	15700	80
541	20230602	130100	448939640	15700	15670	15700	15670	11
542	20230602	130000	448766970	15690	15660	15690	15660	41
543	20230602	125900	448124100	15690	15690	15690	15690	2
544	20230602	125800	448092720	15700	15700	15700	15700	3
545	20230602	125700	448045620	15700	15690	15700	15660	51
546	20230602	125600	447245280	15670	15690	15690	15670	71
547	20230602	125500	446131430	15700	15700	15700	15700	1
548	20230602	125400	446115730	15690	15690	15690	15690	41
549	20230602	125300	445472440	15660	15660	15660	15660	14
550	20230602	125200	445253200	15700	15670	15700	15670	11
551	20230602	125100	445080530	15700	15700	15700	15700	1
552	20230602	125000	445064830	15700	15700	15700	15700	1
553	20230602	124900	445049130	15660	15690	15690	15660	63
554	20230602	124800	444061050	15660	15660	15660	15660	0
555	20230602	124700	444061050	15660	15660	15660	15660	0
556	20230602	124600	444061050	15660	15660	15660	15660	14
557	20230602	124500	443841810	15690	15690	15690	15690	0
558	20230602	124400	443841810	15690	15690	15690	15690	22
559	20230602	124300	443496630	15690	15670	15690	15670	10
560	20230602	124200	443339750	15660	15660	15660	15660	17
561	20230602	124100	443073530	15660	15660	15690	15660	47
562	20230602	124000	442337230	15660	15660	15660	15660	47
563	20230602	123900	441601210	15660	15650	15660	15650	45
564	20230602	123800	440896640	15700	15650	15700	15650	267
565	20230602	123700	436715740	15690	15690	15700	15690	310
566	20230602	123600	431851260	15660	15660	15660	15660	117
567	20230602	123500	430019040	15660	15660	15660	15660	27
568	20230602	123400	429596220	15700	15700	15700	15670	11
569	20230602	123300	429423550	15700	15660	15700	15660	119
570	20230602	123200	427558250	15660	15660	15660	15660	16
571	20230602	123100	427307690	15660	15690	15690	15650	81
572	20230602	123000	426036940	15690	15690	15690	15690	6
573	20230602	122900	425942800	15660	15660	15660	15660	13
574	20230602	122800	425739220	15700	15680	15700	15670	107
575	20230602	122700	424061950	15650	15650	15650	15650	0
576	20230602	122600	424061950	15650	15650	15650	15650	0
577	20230602	122500	424061950	15650	15650	15650	15650	14
578	20230602	122400	423842850	15680	15680	15680	15680	1
579	20230602	122300	423827170	15680	15670	15680	15660	14
580	20230602	122200	423607710	15680	15650	15680	15650	24
581	20230602	122100	423231810	15650	15650	15650	15650	1
582	20230602	122000	423216160	15650	15680	15680	15650	61
583	20230602	121900	422261390	15650	15650	15650	15650	0
584	20230602	121800	422261390	15650	15680	15680	15650	24
585	20230602	121700	421885610	15700	15670	15700	15650	206
586	20230602	121600	418659850	15710	15690	15710	15660	172
587	20230602	121500	415960870	15680	15660	15740	15660	22
588	20230602	121400	415615970	15700	15670	15740	15670	160
589	20230602	121300	413103080	15700	15700	15740	15700	24
590	20230602	121200	412725480	15690	15680	15690	15670	231
591	20230602	121100	409105310	15680	15740	15740	15680	15
592	20230602	121000	408869270	15740	15740	15740	15740	15
593	20230602	120900	408633170	15740	15740	15740	15740	15
594	20230602	120800	408397070	15680	15680	15680	15680	14
595	20230602	120700	408177550	15680	15680	15680	15680	0
596	20230602	120600	408177550	15680	15670	15680	15670	33
597	20230602	120500	407660430	15740	15730	15750	15680	330
598	20230602	120400	402468660	15670	15720	15720	15670	18
599	20230602	120300	402186350	15730	15720	15730	15720	85
600	20230602	120200	400849900	15680	15680	15680	15680	0
601	20230602	120100	400849900	15680	15700	15700	15680	156
602	20230602	120000	398402600	15750	15700	15750	15680	595
603	20230602	115900	389066630	15740	15740	15740	15740	0
604	20230602	115800	389066630	15740	15700	15750	15700	871
605	20230602	115700	375367060	15700	15700	15700	15700	1
606	20230602	115600	375351360	15700	15700	15700	15700	32
607	20230602	115500	374848960	15700	15700	15700	15700	36
608	20230602	115400	374283760	15700	15680	15710	15680	224
609	20230602	115300	370769020	15690	15680	15690	15680	81
610	20230602	115200	369498140	15680	15680	15680	15680	6
611	20230602	115100	369404060	15680	15680	15680	15680	31
612	20230602	115000	368917980	15680	15690	15690	15680	22
613	20230602	114900	368572820	15680	15680	15680	15680	1
614	20230602	114800	368557140	15690	15700	15700	15690	343
615	20230602	114700	363173480	15710	15700	15710	15700	86
616	20230602	114600	361822920	15700	15700	15700	15700	82
617	20230602	114500	360535520	15700	15700	15700	15700	1
618	20230602	114400	360519820	15700	15740	15750	15700	445
619	20230602	114300	353517450	15740	15740	15740	15740	45
620	20230602	114200	352809150	15740	15740	15740	15740	39
621	20230602	114100	352195290	15740	15730	15750	15730	287
622	20230602	114000	347677460	15720	15710	15730	15710	19
623	20230602	113900	347378800	15710	15710	15710	15710	0
624	20230602	113800	347378800	15710	15710	15710	15710	1
625	20230602	113700	347363090	15740	15700	15740	15700	17
626	20230602	113600	347096080	15730	15740	15740	15730	2
627	20230602	113500	347064610	15740	15730	15740	15730	6
628	20230602	113400	346970180	15690	15730	15740	15690	30
629	20230602	113300	346499340	15690	15720	15740	15690	54
630	20230602	113200	345650840	15720	15740	15740	15720	104
631	20230602	113100	344015190	15730	15680	15730	15680	23
632	20230602	113000	343654140	15660	15680	15690	15660	32
633	20230602	112900	343152340	15680	15680	15680	15680	1
634	20230602	112800	343136660	15680	15680	15680	15680	1
635	20230602	112700	343120980	15680	15690	15690	15680	53
636	20230602	112600	342289930	15690	15690	15690	15690	0
637	20230602	112500	342289930	15690	15690	15690	15690	1
638	20230602	112400	342274240	15750	15740	15750	15740	4
639	20230602	112300	342211250	15680	15740	15750	15680	18
640	20230602	112200	341928740	15750	15690	15750	15690	39
641	20230602	112100	341316240	15750	15750	15750	15740	60
642	20230602	112000	340371250	15700	15690	15750	15690	48
643	20230602	111900	339617640	15750	15730	15750	15730	334
644	20230602	111800	334363050	15700	15670	15700	15670	68
645	20230602	111700	333295670	15690	15650	15740	15650	13
646	20230602	111600	333091870	15740	15660	15740	15660	183
647	20230602	111500	330219220	15670	15670	15670	15670	0
648	20230602	111400	330219220	15670	15700	15720	15670	10
649	20230602	111300	330062380	15660	15650	15660	15650	20
650	20230602	111200	329749320	15700	15700	15700	15700	140
651	20230602	111100	327551320	15740	15740	15740	15700	68
652	20230602	111000	326482230	15750	15740	15750	15710	59
653	20230602	110900	325554370	15700	15710	15740	15700	93
654	20230602	110800	324093410	15750	15750	15760	15740	72
655	20230602	110700	322959380	15700	15740	15760	15700	131
656	20230602	110600	320896800	15740	15700	15740	15700	55
657	20230602	110500	320032900	15700	15700	15700	15700	0
658	20230602	110400	320032900	15700	15760	15760	15700	73
659	20230602	110300	318885000	15760	15770	15770	15750	312
660	20230602	110200	313968400	15770	15770	15770	15770	0
661	20230602	110100	313968400	15770	15750	15770	15750	20
662	20230602	110000	313653080	15750	15760	15770	15650	221
663	20230602	105900	310172420	15760	15750	15760	15700	134
664	20230602	105800	308062290	15760	15730	15760	15730	523
665	20230602	105700	299830720	15720	15700	15730	15690	348
666	20230602	105600	294361410	15700	15650	15720	15650	801
667	20230602	105500	281786360	15700	15700	15700	15700	0
668	20230602	105400	281786360	15700	15680	15710	15680	93
669	20230602	105300	280326470	15700	15650	15710	15650	114
670	20230602	105200	278539270	15650	15650	15650	15650	117
671	20230602	105100	276708220	15720	15720	15720	15720	16
672	20230602	105000	276456700	15720	15720	15720	15720	107
673	20230602	104900	274774660	15670	15670	15670	15620	100
674	20230602	104800	273209070	15730	15640	15730	15640	1276
675	20230602	104700	253225410	15630	15630	15630	15630	0
676	20230602	104600	253225410	15630	15630	15630	15630	117
677	20230602	104500	251396700	15630	15640	15640	15630	58
678	20230602	104400	250490050	15640	15640	15640	15640	0
679	20230602	104300	250490050	15640	15640	15640	15640	0
680	20230602	104200	250490050	15640	15630	15640	15630	21
681	20230602	104100	250161750	15610	15610	15610	15610	0
682	20230602	104000	250161750	15610	15610	15610	15610	0
683	20230602	103900	250161750	15610	15630	15630	15610	200
684	20230602	103800	247039420	15640	15640	15640	15630	187
685	20230602	103700	244114870	15650	15620	15650	15620	149
686	20230602	103600	241785420	15620	15610	15620	15610	91
687	20230602	103500	240364500	15610	15610	15610	15610	14
688	20230602	103400	240145960	15620	15620	15620	15620	30
689	20230602	103300	239677360	15620	15620	15620	15620	15
690	20230602	103200	239443060	15610	15610	15610	15610	14
691	20230602	103100	239224520	15620	15620	15620	15620	1
692	20230602	103000	239208900	15620	15620	15620	15620	1
693	20230602	102900	239193280	15620	15620	15620	15620	10
694	20230602	102800	239037080	15620	15620	15640	15610	552
695	20230602	102700	230413250	15620	15620	15620	15620	15
696	20230602	102600	230178950	15620	15620	15620	15620	121
697	20230602	102500	228288930	15630	15630	15630	15630	21
698	20230602	102400	227960700	15630	15630	15630	15630	13
699	20230602	102300	227757510	15630	15630	15630	15630	4
700	20230602	102200	227694990	15620	15630	15630	15620	506
701	20230602	102100	219791200	15620	15630	15640	15620	895
702	20230602	102000	205809500	15650	15650	15650	15650	0
703	20230602	101900	205809500	15650	15650	15650	15650	18
704	20230602	101800	205527800	15640	15650	15650	15640	34
705	20230602	101700	204995890	15640	15630	15640	15630	26
706	20230602	101600	204589270	15630	15630	15630	15630	43
707	20230602	101500	203917180	15620	15620	15620	15620	0
708	20230602	101400	203917180	15620	15630	15630	15620	28
709	20230602	101300	203479670	15630	15630	15630	15630	3
710	20230602	101200	203432780	15620	15620	15620	15620	30
711	20230602	101100	202964180	15630	15630	15630	15630	21
712	20230602	101000	202635950	15630	15640	15640	15620	669
713	20230602	100900	192184310	15640	15630	15640	15630	46
714	20230602	100800	191465180	15630	15630	15630	15630	2
715	20230602	100700	191433920	15620	15630	15630	15620	29
716	20230602	100600	190980790	15630	15630	15630	15630	77
717	20230602	100500	189777280	15630	15620	15630	15620	8
718	20230602	100400	189652270	15620	15620	15620	15620	13
719	20230602	100300	189449210	15630	15630	15630	15630	1
720	20230602	100200	189433580	15630	15630	15630	15630	10
721	20230602	100100	189277280	15630	15630	15640	15630	173
722	20230602	100000	186572850	15640	15640	15640	15640	18
723	20230602	095900	186291330	15640	15620	15650	15620	417
724	20230602	095800	179774900	15650	15640	15650	15640	36
725	20230602	095700	179211850	15640	15640	15640	15620	93
726	20230602	095600	177757610	15650	15650	15650	15650	18
727	20230602	095500	177475910	15650	15650	15650	15650	19
728	20230602	095400	177178560	15650	15630	15650	15620	69
729	20230602	095300	176100190	15630	15630	15630	15630	3
730	20230602	095200	176053300	15630	15620	15650	15620	479
731	20230602	095100	168567740	15620	15620	15620	15620	47
732	20230602	095000	167833600	15630	15630	15630	15620	187
733	20230602	094900	164911470	15640	15640	15640	15640	390
734	20230602	094800	158811870	15640	15640	15640	15640	1
735	20230602	094700	158796230	15620	15620	15620	15620	14
736	20230602	094600	158577550	15640	15640	15640	15640	36
737	20230602	094500	158014510	15630	15630	15630	15630	25
738	20230602	094400	157623760	15630	15630	15630	15630	105
739	20230602	094300	155982610	15620	15620	15620	15620	14
740	20230602	094200	155763930	15630	15630	15630	15630	16
741	20230602	094100	155513850	15630	15630	15630	15630	31
742	20230602	094000	155029320	15620	15620	15630	15620	208
743	20230602	093900	151778520	15610	15610	15610	15610	0
744	20230602	093800	151778520	15610	15610	15610	15610	0
745	20230602	093700	151778520	15610	15610	15610	15610	14
746	20230602	093600	151559980	15620	15620	15620	15620	1
747	20230602	093500	151544360	15620	15620	15620	15620	1
748	20230602	093400	151528740	15620	15620	15620	15620	0
749	20230602	093300	151528740	15620	15640	15640	15610	453
750	20230602	093200	144451290	15640	15640	15640	15640	21
751	20230602	093100	144122850	15630	15690	15690	15630	36
752	20230602	093000	143559070	15670	15610	15670	15610	197
753	20230602	092900	140477380	15630	15620	15630	15620	87
754	20230602	092800	139117810	15620	15620	15620	15620	48
755	20230602	092700	138368050	15630	15630	15630	15620	145
756	20230602	092600	136102750	15620	15630	15630	15620	187
757	20230602	092500	133180160	15630	15630	15640	15630	41
758	20230602	092400	132539170	15630	15620	15630	15620	33
759	20230602	092300	132023420	15620	15580	15620	15580	51
760	20230602	092200	131227670	15580	15580	15580	15580	60
761	20230602	092100	130292870	15580	15580	15580	15580	73
762	20230602	092000	129155530	15620	15630	15630	15590	5639
763	20230602	091900	41126560	15630	15640	15640	15630	36
764	20230602	091800	40563650	15650	15650	15650	15650	46
765	20230602	091700	39843750	15650	15650	15650	15650	24
766	20230602	091600	39468150	15630	15640	15640	15630	80
767	20230602	091500	38217090	15670	15700	15700	15640	82
768	20230602	091400	36932710	15660	15660	15660	15660	34
769	20230602	091300	36400270	15730	15730	15730	15730	1
770	20230602	091200	36384540	15740	15710	15740	15700	86
771	20230602	091100	35033530	15710	15660	15770	15660	203
772	20230602	091000	31845710	15650	15620	15650	15620	649
773	20230602	090900	21690940	15620	15630	15630	15620	21
774	20230602	090800	21362910	15620	15620	15620	15620	0
775	20230602	090700	21362910	15620	15620	15620	15620	10
776	20230602	090600	21206710	15610	15660	15670	15610	607
777	20230602	090500	11711930	15660	15660	15660	15660	19
778	20230602	090400	11414390	15660	15670	15670	15660	2
779	20230602	090300	11383060	15660	15660	15660	15660	0
780	20230602	090200	11383060	15660	15680	15680	15660	244
781	20230602	090100	7557780	15770	15780	15790	15770	99
782	20230602	090000	5995900	15760	15690	15780	15680	372